Indicators

CAE (NY: CAE )

18.55 -0.10 (-0.56%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.177	6.216	6.124	6.216	11,430	+0.08(+1.37%)
Nov 27, 2009	6.116	6.162	6.093	6.131	9,655	-0.23(-3.61%)
Nov 25, 2009	6.231	6.361	6.223	6.361	28,285	+0.15(+2.34%)
Nov 24, 2009	6.231	6.277	6.170	6.216	14,874	+0.02(+0.37%)
Nov 23, 2009	6.170	6.205	6.139	6.193	8,546	+0.13(+2.15%)
Nov 20, 2009	6.177	6.185	6.024	6.063	20,942	-0.22(-3.54%)
Nov 19, 2009	6.392	6.392	6.231	6.285	28,902	-0.22(-3.42%)
Nov 18, 2009	6.469	6.591	6.453	6.507	19,284	+0.05(+0.71%)
Nov 17, 2009	6.331	6.461	6.331	6.461	22,999	+0.08(+1.20%)
Nov 16, 2009	6.369	6.400	6.346	6.384	24,573	+0.07(+1.09%)
Nov 13, 2009	6.246	6.331	6.216	6.315	14,208	+0.07(+1.10%)
Nov 12, 2009	6.300	6.384	6.193	6.246	23,224	-0.16(-2.51%)
Nov 11, 2009	6.507	6.614	6.354	6.407	168,598	-0.18(-2.79%)
Nov 10, 2009	6.584	6.653	6.547	6.591	18,266	-0.10(-1.49%)
Nov 09, 2009	6.415	6.737	6.415	6.691	20,654	+0.44(+6.99%)
Nov 06, 2009	6.101	6.254	6.086	6.254	14,678	+0.05(+0.74%)
Nov 05, 2009	6.170	6.208	6.078	6.208	37,413	+0.03(+0.50%)
Nov 04, 2009	6.162	6.223	6.124	6.177	15,598	-0.03(-0.49%)
Nov 03, 2009	5.932	6.208	5.932	6.208	38,055	+0.20(+3.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.